Singapore markets closed
Straits Times Index
3,123.26-21.01(-0.67%)Nikkei
28,147.51-461.08(-1.61%)Hang Seng
28,231.04+217.23(+0.78%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
485.34-9.74 (-1.97%)
As of 1:39PM EDT. Market open.
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210514C00400000 | 2021-05-03 9:42AM EDT | 400.00 | 108.90 | 85.10 | 86.55 | 0.00 | - | 8 | 20 | 111.87% |
| NFLX210514C00405000 | 2021-05-06 9:48AM EDT | 405.00 | 89.59 | 79.20 | 81.45 | 0.00 | - | 1 | 1 | 123.54% |
| NFLX210514C00420000 | 2021-05-10 2:30PM EDT | 420.00 | 69.94 | 64.70 | 66.50 | 0.00 | - | 2 | 20 | 78.91% |
| NFLX210514C00430000 | 2021-05-07 9:54AM EDT | 430.00 | 72.45 | 55.00 | 57.20 | 0.00 | - | 1 | 1 | 82.52% |
| NFLX210514C00435000 | 2021-05-07 2:03PM EDT | 435.00 | 67.44 | 49.70 | 51.75 | 0.00 | - | 12 | 12 | 66.65% |
| NFLX210514C00440000 | 2021-05-10 3:43PM EDT | 440.00 | 41.40 | 44.25 | 46.75 | 0.00 | - | 1 | 13 | 52.54% |
| NFLX210514C00445000 | 2021-05-10 3:43PM EDT | 445.00 | 44.43 | 40.20 | 41.85 | 0.00 | - | 1 | 0 | 61.87% |
| NFLX210514C00450000 | 2021-05-12 11:52AM EDT | 450.00 | 38.40 | 35.05 | 36.95 | +0.50 | +1.32% | 12 | 35 | 55.03% |
| NFLX210514C00460000 | 2021-05-12 11:52AM EDT | 460.00 | 28.75 | 25.80 | 27.20 | -1.20 | -4.01% | 13 | 14 | 56.67% |
| NFLX210514C00465000 | 2021-05-11 12:12PM EDT | 465.00 | 30.65 | 21.10 | 22.50 | 0.00 | - | 8 | 67 | 51.51% |
| NFLX210514C00470000 | 2021-05-12 12:43PM EDT | 470.00 | 17.35 | 16.20 | 17.30 | -8.76 | -33.55% | 3 | 63 | 41.48% |
| NFLX210514C00475000 | 2021-05-12 1:14PM EDT | 475.00 | 14.20 | 12.45 | 13.75 | -7.21 | -33.68% | 66 | 92 | 43.01% |
| NFLX210514C00477500 | 2021-05-12 1:14PM EDT | 477.50 | 12.25 | 10.55 | 11.80 | -0.95 | -7.20% | 61 | 15 | 41.42% |
| NFLX210514C00480000 | 2021-05-12 1:20PM EDT | 480.00 | 9.00 | 9.05 | 9.55 | -8.28 | -47.92% | 89 | 108 | 37.44% |
| NFLX210514C00482500 | 2021-05-12 12:29PM EDT | 482.50 | 8.30 | 7.40 | 7.85 | -6.15 | -42.56% | 54 | 92 | 36.16% |
| NFLX210514C00485000 | 2021-05-12 1:23PM EDT | 485.00 | 6.35 | 6.00 | 6.40 | -6.95 | -52.26% | 217 | 164 | 35.50% |
| NFLX210514C00487500 | 2021-05-12 1:20PM EDT | 487.50 | 4.90 | 4.80 | 5.15 | -6.50 | -57.02% | 433 | 213 | 35.07% |
| NFLX210514C00490000 | 2021-05-12 1:18PM EDT | 490.00 | 3.90 | 3.70 | 4.00 | -5.66 | -59.21% | 756 | 600 | 34.28% |
| NFLX210514C00492500 | 2021-05-12 1:20PM EDT | 492.50 | 2.99 | 2.92 | 3.10 | -5.01 | -62.63% | 465 | 489 | 34.01% |
| NFLX210514C00495000 | 2021-05-12 1:22PM EDT | 495.00 | 2.34 | 2.15 | 2.36 | -3.66 | -61.00% | 428 | 970 | 33.80% |
| NFLX210514C00497500 | 2021-05-12 1:07PM EDT | 497.50 | 2.24 | 1.65 | 1.95 | -2.36 | -51.30% | 252 | 609 | 35.06% |
| NFLX210514C00500000 | 2021-05-12 1:22PM EDT | 500.00 | 1.29 | 1.24 | 1.34 | -2.33 | -64.36% | 2,175 | 1,213 | 33.91% |
| NFLX210514C00502500 | 2021-05-12 1:21PM EDT | 502.50 | 0.98 | 0.91 | 1.04 | -1.76 | -64.23% | 482 | 491 | 34.52% |
| NFLX210514C00505000 | 2021-05-12 1:12PM EDT | 505.00 | 0.86 | 0.69 | 0.80 | -1.20 | -58.25% | 1,272 | 1,157 | 35.08% |
| NFLX210514C00507500 | 2021-05-12 1:21PM EDT | 507.50 | 0.56 | 0.52 | 0.59 | -1.02 | -64.56% | 136 | 645 | 35.33% |
| NFLX210514C00510000 | 2021-05-12 1:16PM EDT | 510.00 | 0.47 | 0.42 | 0.49 | -0.69 | -59.48% | 368 | 1,204 | 36.57% |
| NFLX210514C00512500 | 2021-05-12 1:17PM EDT | 512.50 | 0.35 | 0.31 | 0.38 | -0.53 | -60.23% | 92 | 668 | 37.26% |
| NFLX210514C00515000 | 2021-05-12 12:40PM EDT | 515.00 | 0.31 | 0.26 | 0.34 | -0.27 | -46.55% | 386 | 1,165 | 38.97% |
| NFLX210514C00517500 | 2021-05-12 12:59PM EDT | 517.50 | 0.27 | 0.21 | 0.25 | -0.27 | -50.00% | 63 | 488 | 39.16% |
| NFLX210514C00520000 | 2021-05-12 1:15PM EDT | 520.00 | 0.18 | 0.18 | 0.21 | -0.20 | -52.63% | 349 | 1,564 | 40.33% |
| NFLX210514C00522500 | 2021-05-12 12:07PM EDT | 522.50 | 0.18 | 0.15 | 0.17 | -0.20 | -52.63% | 30 | 244 | 41.21% |
| NFLX210514C00525000 | 2021-05-12 1:19PM EDT | 525.00 | 0.13 | 0.12 | 0.15 | -0.14 | -51.85% | 276 | 1,067 | 42.58% |
| NFLX210514C00527500 | 2021-05-12 12:33PM EDT | 527.50 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 71 | 217 | 43.26% |
| NFLX210514C00530000 | 2021-05-12 12:40PM EDT | 530.00 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 171 | 1,659 | 44.14% |
| NFLX210514C00532500 | 2021-05-12 12:23PM EDT | 532.50 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 4 | 112 | 45.51% |
| NFLX210514C00535000 | 2021-05-12 11:41AM EDT | 535.00 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 42 | 573 | 46.78% |
| NFLX210514C00537500 | 2021-05-12 10:03AM EDT | 537.50 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 12 | 168 | 47.85% |
| NFLX210514C00540000 | 2021-05-12 12:05PM EDT | 540.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 72 | 713 | 48.83% |
| NFLX210514C00542500 | 2021-05-10 3:21PM EDT | 542.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 1 | 155 | 50.78% |
| NFLX210514C00545000 | 2021-05-11 3:18PM EDT | 545.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 57 | 282 | 50.00% |
| NFLX210514C00547500 | 2021-05-11 1:31PM EDT | 547.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 2 | 68 | 51.17% |
| NFLX210514C00550000 | 2021-05-12 12:44PM EDT | 550.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 16 | 1,071 | 51.95% |
| NFLX210514C00552500 | 2021-05-10 1:58PM EDT | 552.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 83 | 52.73% |
| NFLX210514C00555000 | 2021-05-12 10:57AM EDT | 555.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 369 | 54.30% |
| NFLX210514C00557500 | 2021-05-12 9:36AM EDT | 557.50 | 0.07 | 0.01 | 0.03 | +0.03 | +75.00% | 10 | 58 | 54.69% |
| NFLX210514C00560000 | 2021-05-11 2:37PM EDT | 560.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 376 | 56.25% |
| NFLX210514C00562500 | 2021-05-10 3:46PM EDT | 562.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 99 | 67.58% |
| NFLX210514C00565000 | 2021-05-10 2:38PM EDT | 565.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 206 | 57.81% |
| NFLX210514C00567500 | 2021-05-10 12:39PM EDT | 567.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 59.38% |
| NFLX210514C00570000 | 2021-05-11 12:35PM EDT | 570.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 504 | 64.06% |
| NFLX210514C00572500 | 2021-05-10 1:29PM EDT | 572.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 64.06% |
| NFLX210514C00575000 | 2021-05-12 1:16PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 208 | 57.81% |
| NFLX210514C00580000 | 2021-05-11 9:42AM EDT | 580.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 227 | 69.92% |
| NFLX210514C00585000 | 2021-05-11 3:55PM EDT | 585.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 78 | 100 | 73.05% |
| NFLX210514C00590000 | 2021-05-11 3:47PM EDT | 590.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 143 | 85.16% |
| NFLX210514C00595000 | 2021-05-10 1:18PM EDT | 595.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 137 | 75.00% |
| NFLX210514C00600000 | 2021-05-11 2:16PM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 174 | 78.13% |
| NFLX210514C00605000 | 2021-05-10 1:15PM EDT | 605.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 2 | 187 | 85.94% |
| NFLX210514C00610000 | 2021-05-10 2:28PM EDT | 610.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 5 | 119 | 103.13% |
| NFLX210514C00615000 | 2021-04-30 1:15PM EDT | 615.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 35 | 106.25% |
| NFLX210514C00620000 | 2021-05-03 2:18PM EDT | 620.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 16 | 62 | 106.64% |
| NFLX210514C00630000 | 2021-05-10 10:36AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 87.50% |
| NFLX210514C00640000 | 2021-05-03 2:08PM EDT | 640.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 217 | 280 | 99.22% |
| NFLX210514C00650000 | 2021-05-06 3:25PM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 101.56% |
| NFLX210514C00660000 | 2021-05-10 12:10PM EDT | 660.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 176 | 106.25% |
| NFLX210514C00670000 | 2021-04-29 3:39PM EDT | 670.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 367 | 106.25% |
| NFLX210514C00680000 | 2021-05-03 2:37PM EDT | 680.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 172 | 137.50% |
| NFLX210514C00690000 | 2021-05-03 11:44AM EDT | 690.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 137.50% |
| NFLX210514C00700000 | 2021-05-03 3:44PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 267 | 118.75% |
| NFLX210514C00710000 | 2021-05-03 10:17AM EDT | 710.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 125 | 153.13% |
| NFLX210514C00720000 | 2021-04-22 12:46PM EDT | 720.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 117 | 157.81% |
| NFLX210514C00730000 | 2021-04-21 3:16PM EDT | 730.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 47 | 50 | 131.25% |
| NFLX210514C00740000 | 2021-04-14 12:05PM EDT | 740.00 | 0.55 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 175.78% |
| NFLX210514C00750000 | 2021-04-20 3:06PM EDT | 750.00 | 0.38 | 0.00 | 0.24 | 0.00 | - | - | 2 | 180.66% |
| NFLX210514C00760000 | 2021-04-20 9:52AM EDT | 760.00 | 0.48 | 0.00 | 0.24 | 0.00 | - | - | 3 | 185.55% |
| NFLX210514C00770000 | 2021-04-20 2:51PM EDT | 770.00 | 0.50 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 190.23% |
| NFLX210514C00780000 | 2021-04-20 2:02PM EDT | 780.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 5 | 150.00% |
| NFLX210514C00790000 | 2021-04-19 11:49AM EDT | 790.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 2 | 200.20% |
| NFLX210514C00800000 | 2021-04-21 3:35PM EDT | 800.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 204.69% |
| NFLX210514C00830000 | 2021-05-10 9:38AM EDT | 830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 168.75% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210514P00290000 | 2021-04-23 3:42PM EDT | 290.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 219.92% |
| NFLX210514P00300000 | 2021-04-12 12:23PM EDT | 300.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 1 | 207.42% |
| NFLX210514P00315000 | 2021-04-19 12:01AM EDT | 315.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 1 | 188.28% |
| NFLX210514P00320000 | 2021-04-19 2:09PM EDT | 320.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 20 | 182.03% |
| NFLX210514P00335000 | 2021-04-22 9:36AM EDT | 335.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 3 | 163.67% |
| NFLX210514P00340000 | 2021-04-27 3:31PM EDT | 340.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 1 | 157.81% |
| NFLX210514P00350000 | 2021-04-28 9:51AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 118.75% |
| NFLX210514P00355000 | 2021-05-10 2:41PM EDT | 355.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 117.19% |
| NFLX210514P00360000 | 2021-04-29 3:48PM EDT | 360.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| NFLX210514P00365000 | 2021-04-27 9:58AM EDT | 365.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 126.17% |
| NFLX210514P00370000 | 2021-05-11 1:11PM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 99.61% |
| NFLX210514P00375000 | 2021-05-10 3:04PM EDT | 375.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 95.31% |
| NFLX210514P00380000 | 2021-05-10 1:37PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 65 | 92.97% |
| NFLX210514P00385000 | 2021-05-11 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 90.63% |
| NFLX210514P00390000 | 2021-05-12 10:43AM EDT | 390.00 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 4 | 42 | 79.69% |
| NFLX210514P00395000 | 2021-05-10 3:49PM EDT | 395.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 34 | 35 | 81.25% |
| NFLX210514P00400000 | 2021-05-12 10:29AM EDT | 400.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 4 | 152 | 79.30% |
| NFLX210514P00405000 | 2021-05-10 3:37PM EDT | 405.00 | 0.20 | 0.03 | 0.06 | +0.14 | +233.33% | 4 | 86 | 76.56% |
| NFLX210514P00410000 | 2021-05-12 11:30AM EDT | 410.00 | 0.04 | 0.05 | 0.08 | -0.05 | -55.56% | 103 | 27 | 75.00% |
| NFLX210514P00415000 | 2021-05-12 12:25PM EDT | 415.00 | 0.14 | 0.06 | 0.09 | +0.06 | +75.00% | 12 | 94 | 71.48% |
| NFLX210514P00420000 | 2021-05-12 12:25PM EDT | 420.00 | 0.10 | 0.07 | 0.18 | 0.00 | - | 88 | 401 | 71.09% |
| NFLX210514P00425000 | 2021-05-12 10:43AM EDT | 425.00 | 0.13 | 0.09 | 0.21 | -0.03 | -18.75% | 14 | 182 | 67.58% |
| NFLX210514P00430000 | 2021-05-12 1:18PM EDT | 430.00 | 0.23 | 0.12 | 0.35 | +0.08 | +53.33% | 12 | 358 | 66.80% |
| NFLX210514P00435000 | 2021-05-11 3:56PM EDT | 435.00 | 0.15 | 0.11 | 0.36 | 0.00 | - | 218 | 257 | 61.33% |
| NFLX210514P00440000 | 2021-05-12 12:33PM EDT | 440.00 | 0.28 | 0.22 | 0.35 | +0.07 | +33.33% | 669 | 233 | 57.72% |
| NFLX210514P00445000 | 2021-05-12 11:54AM EDT | 445.00 | 0.31 | 0.29 | 0.38 | +0.04 | +14.81% | 27 | 246 | 53.61% |
| NFLX210514P00450000 | 2021-05-12 12:43PM EDT | 450.00 | 0.48 | 0.38 | 0.55 | +0.21 | +77.78% | 124 | 792 | 51.07% |
| NFLX210514P00455000 | 2021-05-12 1:12PM EDT | 455.00 | 0.59 | 0.55 | 0.78 | +0.23 | +63.89% | 210 | 637 | 50.64% |
| NFLX210514P00460000 | 2021-05-12 1:20PM EDT | 460.00 | 0.81 | 0.76 | 0.86 | +0.35 | +76.09% | 1,437 | 2,489 | 45.12% |
| NFLX210514P00465000 | 2021-05-12 1:23PM EDT | 465.00 | 1.05 | 1.05 | 1.19 | +0.44 | +72.13% | 614 | 1,024 | 42.09% |
| NFLX210514P00470000 | 2021-05-12 1:12PM EDT | 470.00 | 1.44 | 1.52 | 1.69 | +0.61 | +73.49% | 612 | 1,891 | 39.17% |
| NFLX210514P00475000 | 2021-05-12 1:23PM EDT | 475.00 | 2.34 | 2.36 | 2.59 | +1.19 | +103.48% | 829 | 2,333 | 37.38% |
| NFLX210514P00477500 | 2021-05-12 1:19PM EDT | 477.50 | 3.06 | 2.91 | 3.20 | +1.68 | +121.74% | 119 | 696 | 36.57% |
| NFLX210514P00480000 | 2021-05-12 1:21PM EDT | 480.00 | 3.79 | 3.80 | 4.00 | +2.21 | +139.87% | 1,269 | 1,574 | 36.17% |
| NFLX210514P00482500 | 2021-05-12 1:03PM EDT | 482.50 | 4.00 | 4.55 | 4.95 | +1.92 | +92.31% | 263 | 1,396 | 35.82% |
| NFLX210514P00485000 | 2021-05-12 1:21PM EDT | 485.00 | 5.83 | 5.50 | 6.05 | +3.26 | +126.85% | 570 | 1,538 | 35.44% |
| NFLX210514P00487500 | 2021-05-12 1:02PM EDT | 487.50 | 6.25 | 6.80 | 7.35 | +3.16 | +102.27% | 397 | 1,027 | 35.30% |
| NFLX210514P00490000 | 2021-05-12 1:21PM EDT | 490.00 | 8.50 | 8.10 | 8.65 | +4.65 | +120.78% | 534 | 1,754 | 34.23% |
| NFLX210514P00492500 | 2021-05-12 1:18PM EDT | 492.50 | 9.95 | 9.70 | 10.35 | +5.25 | +111.70% | 166 | 923 | 34.58% |
| NFLX210514P00495000 | 2021-05-12 1:05PM EDT | 495.00 | 10.40 | 11.45 | 12.20 | +4.65 | +80.87% | 137 | 1,287 | 35.03% |
| NFLX210514P00497500 | 2021-05-12 12:55PM EDT | 497.50 | 13.16 | 13.25 | 14.00 | +6.26 | +90.72% | 100 | 773 | 34.23% |
| NFLX210514P00500000 | 2021-05-12 1:09PM EDT | 500.00 | 15.00 | 15.15 | 16.30 | +6.50 | +76.47% | 244 | 1,104 | 36.51% |
| NFLX210514P00502500 | 2021-05-12 11:58AM EDT | 502.50 | 17.40 | 17.65 | 18.95 | +7.48 | +75.40% | 39 | 234 | 41.53% |
| NFLX210514P00505000 | 2021-05-12 1:09PM EDT | 505.00 | 18.67 | 19.20 | 20.55 | +7.07 | +60.95% | 171 | 628 | 36.16% |
| NFLX210514P00507500 | 2021-05-12 12:44PM EDT | 507.50 | 22.39 | 22.00 | 23.50 | +8.99 | +67.09% | 32 | 423 | 44.34% |
| NFLX210514P00510000 | 2021-05-12 12:44PM EDT | 510.00 | 24.78 | 24.30 | 25.95 | +10.18 | +69.73% | 39 | 541 | 47.10% |
| NFLX210514P00512500 | 2021-05-12 12:44PM EDT | 512.50 | 27.29 | 26.90 | 27.85 | +9.64 | +54.62% | 16 | 175 | 42.58% |
| NFLX210514P00515000 | 2021-05-12 11:32AM EDT | 515.00 | 27.39 | 28.75 | 31.05 | +7.39 | +36.95% | 35 | 382 | 54.57% |
| NFLX210514P00517500 | 2021-05-11 2:51PM EDT | 517.50 | 26.54 | 30.75 | 33.45 | +4.34 | +19.55% | 6 | 168 | 56.49% |
| NFLX210514P00520000 | 2021-05-12 12:59PM EDT | 520.00 | 33.93 | 33.60 | 35.45 | +7.70 | +29.36% | 42 | 786 | 52.59% |
| NFLX210514P00522500 | 2021-05-12 12:02PM EDT | 522.50 | 36.37 | 35.85 | 38.80 | +8.78 | +31.82% | 8 | 44 | 66.72% |
| NFLX210514P00525000 | 2021-05-12 12:02PM EDT | 525.00 | 38.70 | 38.60 | 40.35 | +9.45 | +32.31% | 35 | 207 | 56.30% |
| NFLX210514P00527500 | 2021-05-12 1:18PM EDT | 527.50 | 41.90 | 41.35 | 42.55 | +8.60 | +25.83% | 39 | 87 | 52.54% |
| NFLX210514P00530000 | 2021-05-12 10:29AM EDT | 530.00 | 39.47 | 43.50 | 45.65 | +5.29 | +15.48% | 1 | 76 | 66.65% |
| NFLX210514P00532500 | 2021-05-12 12:49PM EDT | 532.50 | 46.47 | 45.95 | 48.05 | +2.64 | +6.02% | 1 | 17 | 67.68% |
| NFLX210514P00535000 | 2021-05-12 10:40AM EDT | 535.00 | 45.97 | 48.40 | 50.95 | -2.60 | -5.35% | 1 | 127 | 76.61% |
| NFLX210514P00537500 | 2021-05-10 3:53PM EDT | 537.50 | 50.15 | 51.00 | 53.30 | 0.00 | - | 4 | 99 | 77.05% |
| NFLX210514P00540000 | 2021-05-12 10:40AM EDT | 540.00 | 51.03 | 53.45 | 55.30 | +5.50 | +12.08% | 1 | 106 | 70.41% |
| NFLX210514P00542500 | 2021-05-11 1:29PM EDT | 542.50 | 46.36 | 55.75 | 58.35 | 0.00 | - | 6 | 11 | 83.11% |
| NFLX210514P00545000 | 2021-05-10 10:03AM EDT | 545.00 | 56.18 | 58.40 | 60.35 | 0.00 | - | 1 | 129 | 76.32% |
| NFLX210514P00547500 | 2021-05-11 1:38PM EDT | 547.50 | 51.27 | 60.80 | 63.35 | 0.00 | - | 4 | 57 | 88.23% |
| NFLX210514P00550000 | 2021-05-10 3:53PM EDT | 550.00 | 58.40 | 63.65 | 65.00 | -1.60 | -2.67% | 1 | 144 | 71.39% |
| NFLX210514P00552500 | 2021-05-05 12:43PM EDT | 552.50 | 66.87 | 65.90 | 68.45 | +16.28 | +32.18% | 1 | 13 | 50.00% |
| NFLX210514P00555000 | 2021-05-11 11:00AM EDT | 555.00 | 66.09 | 68.10 | 70.95 | -0.60 | -0.90% | 1 | 16 | 97.49% |
| NFLX210514P00557500 | 2021-04-21 10:14AM EDT | 557.50 | 68.22 | 70.75 | 73.65 | 0.00 | - | 1 | 4 | 58.79% |
| NFLX210514P00560000 | 2021-05-11 12:06PM EDT | 560.00 | 63.95 | 73.05 | 75.90 | 0.00 | - | 12 | 20 | 101.54% |
| NFLX210514P00562500 | 2021-04-19 9:39AM EDT | 562.50 | 28.90 | 75.55 | 78.50 | 0.00 | - | 2 | 4 | 105.74% |
| NFLX210514P00565000 | 2021-05-10 10:03AM EDT | 565.00 | 70.78 | 78.00 | 80.95 | 0.00 | - | 1 | 9 | 107.28% |
| NFLX210514P00567500 | 2021-05-03 10:07AM EDT | 567.50 | 55.55 | 80.50 | 83.65 | 0.00 | - | - | 1 | 113.16% |
| NFLX210514P00570000 | 2021-05-05 3:52PM EDT | 570.00 | 83.05 | 83.05 | 85.95 | +8.05 | +10.73% | 1 | 6 | 112.01% |
| NFLX210514P00575000 | 2021-04-28 3:11PM EDT | 575.00 | 68.99 | 88.40 | 91.05 | 0.00 | - | 1 | 7 | 74.02% |
| NFLX210514P00580000 | 2021-04-21 1:47PM EDT | 580.00 | 84.54 | 93.05 | 95.95 | 0.00 | - | 4 | 5 | 121.29% |
| NFLX210514P00590000 | 2021-04-23 2:32PM EDT | 590.00 | 83.95 | 103.55 | 105.80 | 0.00 | - | 3 | 2 | 72.66% |
| NFLX210514P00610000 | 2021-04-06 10:57AM EDT | 610.00 | 68.44 | 111.95 | 114.45 | 0.00 | - | - | 16 | 0.00% |
| NFLX210514P00670000 | 2021-05-10 9:30AM EDT | 670.00 | 182.68 | 183.65 | 185.70 | 0.00 | - | 1 | 0 | 114.06% |
| NFLX210514P00680000 | 2021-05-10 9:30AM EDT | 680.00 | 177.44 | 192.95 | 196.00 | 0.00 | - | - | - | 201.81% |
| NFLX210514P00820000 | 2021-04-21 1:34PM EDT | 820.00 | 309.65 | 334.15 | 335.10 | 0.00 | - | - | 0 | 246.09% |
| NFLX210514P00830000 | 2021-04-21 1:34PM EDT | 830.00 | 316.80 | 344.15 | 345.10 | 0.00 | - | - | 0 | 250.78% |
© 2021 Verizon Media. All rights reserved.
